Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.612 3.663 3.516 3.527 81,713,048 -0.14(-3.72%)
Nov 27, 2020 3.582 3.663 3.575 3.663 44,259,168 -0.03(-0.90%)
Nov 25, 2020 3.667 3.744 3.626 3.696 60,506,924 +0.01(+0.30%)
Nov 24, 2020 3.630 3.718 3.589 3.685 117,763,688 +0.24(+6.95%)
Nov 23, 2020 3.435 3.457 3.394 3.446 69,248,176 +0.10(+3.09%)
Nov 20, 2020 3.365 3.394 3.320 3.343 39,149,336 -0.05(-1.41%)
Nov 19, 2020 3.365 3.416 3.346 3.390 40,686,008 +0.05(+1.43%)
Nov 18, 2020 3.409 3.449 3.343 3.343 74,966,136 -0.02(-0.55%)
Nov 17, 2020 3.236 3.420 3.232 3.361 76,208,672 +0.10(+3.17%)
Nov 16, 2020 3.306 3.320 3.225 3.258 68,241,128 +0.11(+3.63%)
Nov 13, 2020 3.070 3.166 3.055 3.144 72,955,480 +0.09(+3.02%)
Nov 12, 2020 3.144 3.180 3.033 3.051 57,014,200 -0.18(-5.69%)
Nov 11, 2020 3.169 3.239 3.144 3.236 74,961,088 -0.00(-0.11%)
Nov 10, 2020 3.103 3.243 3.088 3.239 139,293,904 +0.22(+7.33%)
Nov 09, 2020 3.074 3.096 2.937 3.018 136,913,152 +0.30(+11.13%)
Nov 06, 2020 2.646 2.727 2.629 2.716 44,937,552 +0.07(+2.50%)
Nov 05, 2020 2.628 2.668 2.617 2.650 45,349,468 +0.08(+3.16%)
Nov 04, 2020 2.539 2.617 2.488 2.569 51,159,408 +0.03(+1.31%)
Nov 03, 2020 2.569 2.576 2.491 2.535 72,370,136 +0.06(+2.38%)
Nov 02, 2020 2.473 2.499 2.410 2.476 43,024,300 +0.03(+1.36%)
Oct 30, 2020 2.451 2.493 2.430 2.443 62,694,296 -0.02(-0.90%)
Oct 29, 2020 2.300 2.495 2.266 2.465 109,611,520 +0.08(+3.40%)
Oct 28, 2020 2.476 2.491 2.381 2.384 97,112,152 -0.19(-7.31%)
Oct 27, 2020 2.605 2.607 2.569 2.572 49,756,788 -0.08(-2.92%)
Oct 26, 2020 2.675 2.679 2.605 2.650 43,752,020 -0.05(-1.78%)
Oct 23, 2020 2.768 2.775 2.675 2.698 46,019,976 -0.05(-1.75%)
Oct 22, 2020 2.657 2.746 2.646 2.746 49,788,536 +0.10(+3.62%)
Oct 21, 2020 2.639 2.672 2.602 2.650 55,799,736 -0.01(-0.55%)
Oct 20, 2020 2.591 2.679 2.583 2.664 70,144,208 +0.10(+3.88%)
Oct 19, 2020 2.547 2.635 2.528 2.565 63,277,400 +0.04(+1.46%)
Oct 16, 2020 2.587 2.591 2.524 2.528 55,930,300 -0.06(-2.42%)
Oct 15, 2020 2.580 2.609 2.558 2.591 51,988,888 -0.04(-1.68%)
Oct 14, 2020 2.679 2.709 2.631 2.635 48,340,708 -0.03(-1.11%)
Oct 13, 2020 2.635 2.675 2.602 2.664 38,677,244 -0.03(-0.96%)
Oct 12, 2020 2.672 2.698 2.639 2.690 20,550,510 +0.02(+0.69%)
Oct 09, 2020 2.709 2.716 2.650 2.672 55,930,840 -0.05(-1.76%)
Oct 08, 2020 2.628 2.723 2.620 2.720 49,939,932 +0.10(+3.80%)
Oct 07, 2020 2.631 2.653 2.569 2.620 40,951,176 -0.02(-0.84%)
Oct 06, 2020 2.768 2.771 2.628 2.642 51,991,296 -0.01(-0.55%)
Oct 05, 2020 2.565 2.687 2.535 2.657 81,828,968 +0.14(+5.41%)
Oct 02, 2020 2.543 2.580 2.504 2.521 74,333,672 -0.08(-3.25%)
Oct 01, 2020 2.561 2.620 2.517 2.605 90,010,480 -0.02(-0.70%)
Sep 30, 2020 2.617 2.650 2.589 2.624 72,661,448 +0.05(+1.86%)
Sep 29, 2020 2.628 2.661 2.561 2.576 67,540,184 -0.08(-2.92%)
Sep 28, 2020 2.786 2.808 2.650 2.653 70,256,280 -0.10(-3.49%)
Sep 25, 2020 2.712 2.771 2.698 2.749 70,433,528 -0.06(-2.23%)
Sep 24, 2020 2.749 2.841 2.698 2.812 70,130,256 +0.06(+2.28%)
Sep 23, 2020 2.834 2.863 2.746 2.749 75,059,416 -0.14(-4.85%)
Sep 22, 2020 2.945 2.970 2.856 2.889 45,111,488 -0.02(-0.63%)
Sep 21, 2020 2.926 2.930 2.856 2.908 54,501,896 -0.12(-3.90%)
Sep 18, 2020 3.099 3.123 3.003 3.026 77,227,376 -0.14(-4.31%)
Sep 17, 2020 3.044 3.162 3.033 3.162 72,111,864 +0.06(+1.90%)
Sep 16, 2020 3.066 3.151 3.040 3.103 45,958,140 +0.06(+1.81%)
Sep 15, 2020 3.092 3.114 3.024 3.048 49,396,444 -0.00(-0.12%)
Sep 14, 2020 3.051 3.066 2.985 3.051 55,821,248 +0.00(+0.00%)
Sep 11, 2020 3.081 3.114 3.037 3.051 67,596,816 -0.02(-0.72%)
Sep 10, 2020 3.173 3.184 3.070 3.074 59,446,144 -0.12(-3.69%)
Sep 09, 2020 3.184 3.215 3.162 3.191 39,195,476 +0.10(+3.10%)
Sep 08, 2020 3.092 3.125 3.029 3.096 52,999,664 -0.15(-4.65%)
Sep 04, 2020 3.265 3.295 3.184 3.247 70,706,512 +0.00(+0.11%)
Sep 03, 2020 3.243 3.306 3.199 3.243 77,726,032 +0.04(+1.15%)
Sep 02, 2020 3.214 3.221 3.155 3.206 56,200,480 +0.01(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.